Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.90 30.13 29.31 29.61 2,564,888 -0.29(-0.98%)
Feb 27, 2006 30.13 30.32 29.50 29.90 3,919,995 -0.63(-2.07%)
Feb 24, 2006 30.64 30.73 29.99 30.54 3,157,222 -0.18(-0.60%)
Feb 23, 2006 30.32 31.22 29.42 30.72 8,465,517 +0.96(+3.23%)
Feb 22, 2006 28.39 29.99 28.21 29.76 7,884,101 +1.58(+5.59%)
Feb 21, 2006 28.06 28.53 27.53 28.18 7,120,673 +0.93(+3.43%)
Feb 17, 2006 28.14 28.16 27.23 27.25 3,471,240 -0.75(-2.68%)
Feb 16, 2006 28.39 28.44 27.49 28.00 4,052,983 +0.63(+2.31%)
Feb 15, 2006 27.33 28.06 27.02 27.37 3,562,520 +0.00(+0.00%)
Feb 14, 2006 26.78 27.57 26.29 27.37 4,329,661 +0.49(+1.81%)
Feb 13, 2006 27.16 27.57 26.83 26.88 3,151,762 -0.43(-1.58%)
Feb 10, 2006 27.48 27.65 26.96 27.31 2,671,453 -0.20(-0.73%)
Feb 09, 2006 27.64 28.03 27.42 27.51 3,104,157 -0.33(-1.18%)
Feb 08, 2006 27.38 28.07 26.83 27.84 5,802,034 +0.85(+3.16%)
Feb 07, 2006 27.46 28.17 26.83 26.99 10,821,205 -1.58(-5.55%)
Feb 06, 2006 29.49 29.58 28.40 28.58 3,587,196 -0.90(-3.05%)
Feb 03, 2006 28.90 29.99 28.12 29.47 5,842,323 +0.34(+1.16%)
Feb 02, 2006 30.22 30.27 29.00 29.13 5,580,386 -1.05(-3.49%)
Feb 01, 2006 30.97 31.06 29.94 30.19 4,453,587 -0.95(-3.06%)
Jan 31, 2006 31.83 31.83 30.98 31.14 3,313,685 -0.65(-2.05%)
Jan 30, 2006 31.71 32.31 31.45 31.79 2,439,105 -0.01(-0.03%)
Jan 27, 2006 31.79 32.74 31.46 31.80 3,559,681 +0.01(+0.03%)
Jan 26, 2006 31.34 31.85 31.01 31.79 2,646,122 +0.63(+2.03%)
Jan 25, 2006 31.81 32.05 30.82 31.16 3,701,950 -0.54(-1.70%)
Jan 24, 2006 31.52 32.24 31.41 31.70 3,600,953 -0.19(-0.60%)
Jan 23, 2006 32.15 32.39 31.67 31.89 3,042,358 -0.33(-1.02%)
Jan 20, 2006 33.20 33.66 32.06 32.22 4,325,621 -0.70(-2.11%)
Jan 19, 2006 33.61 33.73 32.65 32.92 3,641,025 -0.60(-1.80%)
Jan 18, 2006 33.43 34.11 33.11 33.52 4,278,016 -0.39(-1.16%)
Jan 17, 2006 33.37 34.56 33.12 33.91 4,871,878 -0.65(-1.88%)
Jan 13, 2006 34.77 35.17 34.31 34.56 3,788,972 -0.43(-1.23%)
Jan 12, 2006 36.38 36.38 34.94 35.00 3,234,198 -1.55(-4.24%)
Jan 11, 2006 36.62 36.62 35.84 36.54 2,970,077 +0.06(+0.18%)
Jan 10, 2006 35.99 36.56 35.56 36.48 4,738,781 +0.28(+0.78%)
Jan 09, 2006 34.24 36.53 34.08 36.20 7,048,283 +2.10(+6.15%)
Jan 06, 2006 33.38 34.23 33.06 34.10 4,473,895 +0.41(+1.22%)
Jan 05, 2006 33.02 34.24 32.79 33.69 3,890,515 +0.77(+2.34%)
Jan 04, 2006 33.25 33.55 32.82 32.92 3,838,651 -0.47(-1.40%)
Jan 03, 2006 31.60 33.70 30.99 33.38 6,181,455 +1.66(+5.23%)
Dec 30, 2005 32.17 32.21 31.54 31.73 2,324,351 -0.58(-1.79%)
Dec 29, 2005 32.65 32.77 32.26 32.30 2,498,612 -0.50(-1.54%)
Dec 28, 2005 32.89 33.12 32.73 32.81 2,778,565 -0.04(-0.11%)
Dec 27, 2005 33.11 33.12 32.70 32.84 2,504,399 +0.33(+1.01%)
Dec 23, 2005 33.04 33.04 31.97 32.51 3,504,761 -0.17(-0.53%)
Dec 22, 2005 32.10 33.03 32.03 32.69 2,954,245 +0.33(+1.02%)
Dec 21, 2005 32.81 32.92 31.96 32.36 4,062,919 -0.59(-1.78%)
Dec 20, 2005 33.48 33.52 32.53 32.94 3,477,137 -0.25(-0.75%)
Dec 19, 2005 34.21 34.21 33.05 33.19 2,588,035 -1.02(-2.97%)
Dec 16, 2005 34.80 34.80 33.98 34.21 2,953,699 -0.25(-0.72%)
Dec 15, 2005 35.22 35.39 34.11 34.45 4,172,214 -0.29(-0.84%)
Dec 14, 2005 33.55 34.99 33.51 34.75 6,372,531 +1.30(+3.89%)
Dec 13, 2005 32.56 33.65 32.28 33.45 4,753,958 +0.72(+2.21%)
Dec 12, 2005 32.15 32.74 32.11 32.72 2,632,365 +0.49(+1.51%)
Dec 09, 2005 32.31 32.39 31.59 32.24 4,730,264 -0.32(-0.98%)
Dec 08, 2005 31.90 32.70 30.91 32.56 8,018,073 +1.14(+3.64%)
Dec 07, 2005 32.33 32.39 30.97 31.41 4,923,414 -0.97(-3.00%)
Dec 06, 2005 32.70 32.88 32.16 32.39 4,083,774 -0.09(-0.28%)
Dec 05, 2005 32.22 32.60 32.07 32.48 3,816,159 -0.16(-0.48%)
Dec 02, 2005 32.28 33.00 32.10 32.63 6,818,446 +0.39(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.